KO Gold Inc Historische Daten - KOG | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

KO Gold Inc (KOG)

0,24

0,00

(0,00%)

Geschlossen 21 Januar 10:00PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.03	-11.1111111111	0.27	0.27	0.24	7400	0.25045946	CS
4	-0.06	-20	0.3	0.325	0.24	3971	0.26436296	CS
12	-0.145	-37.6623376623	0.385	0.385	0.24	4196	0.30671614	CS
26	-0.21	-46.6666666667	0.45	0.48	0.24	6518	0.37040432	CS
52	-0.18	-42.8571428571	0.42	0.61	0.24	12761	0.42851458	CS
156	-0.065	-21.3114754098	0.305	0.61	0.24	14212	0.40060489	CS
260	-0.065	-21.3114754098	0.305	0.61	0.24	14212	0.40060489	CS

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1737410700	0.24	-0.01	-4.00	0.25	0.25	0.24	2500
1737151500	0.25	-0.02	-7.41	0.265	0.265	0.25	32400
1737065100	0.27	0	0.00	0.27	0.27	0.27	1000
1736978700	0.27	0	0.00	0.27	0.27	0.27	0
1736892300	0.27	0	0.00	0.27	0.27	0.27	1100
1736805900	0.27	0	0.00	0.27	0.27	0.27	1000
1736546700	0.27	0	0.00	0.27	0.27	0.27	0
1736460300	0.27	0	0.00	0.27	0.27	0.27	0
1736373900	0.27	0	0.00	0.27	0.27	0.27	0
1736287500	0.27	-0.03	-10.00	0.29	0.29	0.25	18500
1736201100	0.3	0	0.00	0.3	0.3	0.3	0
1735941900	0.3	0	0.00	0.3	0.3	0.3	0
1735855500	0.3	0	0.00	0.3	0.3	0.3	0
1735682700	0.3	0	0.00	0.3	0.3	0.3	10000
1735596300	0.3	-0.025	-7.69	0.3	0.3	0.3	500
1735337100	0.325	0.025	8.33	0.325	0.325	0.325	500
1735077900	0.3	0	0.00	0.3	0.3	0.3	0
1734991500	0.3	0	0.00	0.3	0.3	0.3	0
1734732300	0.3	0.01	3.45	0.3	0.3	0.3	2000
1734645900	0.29	0	0.00	0.295	0.295	0.28	16000
1734559500	0.29	0	0.00	0.29	0.29	0.29	0
1734473100	0.29	-0.04	-12.12	0.325	0.33	0.29	28500
1734386700	0.33	0.03	10.00	0.33	0.33	0.33	10000
1734127500	0.3	0.005	1.69	0.3	0.3	0.3	10000
1734041100	0.295	-0.005	-1.67	0.3	0.3	0.29	12000
1733954700	0.3	-0.02	-6.25	0.305	0.305	0.3	6000
1733868300	0.32	-0.02	-5.88	0.33	0.335	0.32	25500
1733781900	0.34	0	0.00	0.34	0.34	0.34	15000
1733522700	0.34	-0.03	-8.11	0.355	0.355	0.34	3500
1733436300	0.37	0	0.00	0.37	0.37	0.37	0
1733349900	0.37	0	0.00	0.37	0.37	0.37	0
1733263500	0.37	0.005	1.37	0.36	0.37	0.36	23000
1733177100	0.365	0	0.00	0.365	0.365	0.365	0
1732917900	0.365	0	0.00	0.365	0.365	0.365	0
1732831500	0.365	0	0.00	0.365	0.365	0.365	0
1732745100	0.365	0	0.00	0.365	0.365	0.365	0
1732658700	0.365	0	0.00	0.365	0.365	0.365	0
1732572300	0.365	0	0.00	0.365	0.365	0.365	0
1732313100	0.365	0	0.00	0.365	0.365	0.365	0
1732226700	0.365	-0.015	-3.95	0.37	0.37	0.365	1000
1732140300	0.38	0	0.00	0.38	0.38	0.38	0
1732053900	0.38	0	0.00	0.38	0.38	0.38	0
1731967500	0.38	0.03	8.57	0.36	0.38	0.36	6500
1731708300	0.35	-0.01	-2.78	0.36	0.36	0.35	2000
1731621900	0.36	0	0.00	0.36	0.36	0.36	0
1731535500	0.36	0	0.00	0.36	0.36	0.36	1000
1731449100	0.36	-0.025	-6.49	0.37	0.37	0.36	8500
1731362700	0.385	0	0.00	0.385	0.385	0.385	200
1731103500	0.385	0	0.00	0.385	0.385	0.385	0
1731017100	0.385	0	0.00	0.385	0.385	0.385	0
1730930700	0.385	0	0.00	0.385	0.385	0.385	0
1730844300	0.385	0	0.00	0.385	0.385	0.385	1000
1730757900	0.385	0	0.00	0.385	0.385	0.385	0
1730495100	0.385	0	0.00	0.385	0.385	0.385	0
1730408700	0.385	0	0.00	0.385	0.385	0.385	0
1730322300	0.385	0	0.00	0.385	0.385	0.385	0
1730235900	0.385	0	0.00	0.385	0.385	0.385	0
1730149500	0.385	0	0.00	0.385	0.385	0.385	0
1729890300	0.385	0	0.00	0.385	0.385	0.385	0
1729803900	0.385	0	0.00	0.385	0.385	0.385	0
1729717500	0.385	0	0.00	0.385	0.385	0.385	0
1729631100	0.385	0	0.00	0.385	0.385	0.385	0
1729544700	0.385	0	0.00	0.38	0.385	0.38	1500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen